×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Europe All
- Valor: 36909309
- 20.08.2025 - 17:30:02
- 56.81
- 0.19%
- 0.11
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Demant Br/Rg 20.08.2025 / 16:55:00 |
255.40 | -0.31% | -0.80 | 256.40 | 256.40 | 0 | |
|
DEME Grp 20.08.2025 / 17:30:00 |
137.20 | -2.00% | -2.80 | 134.60 | 140.20 | 0 | |
|
Deutsche Bank N 20.08.2025 / 17:30:00 |
31.28 | -0.84% | -0.27 | 31.28 | 31.28 | 0 | |
|
Deutsche Boerse N 20.08.2025 / 17:30:00 |
259.90 | 1.76% | 4.50 | 259.80 | 259.80 | 0 | |
|
Deutsche Post N 20.08.2025 / 17:30:00 |
41.32 | -1.58% | -0.67 | 41.39 | 41.39 | 0 | |
|
Deutsche Telekom N 20.08.2025 / 17:30:00 |
31.56 | 1.07% | 0.34 | 31.54 | 31.54 | 0 | |
|
Diageo Rg 20.08.2025 / 17:30:00 |
21.23 | 1.05% | 0.22 | 21.22 | 21.25 | 0 | |
|
DiaSorin N 20.08.2025 / 17:30:00 |
86.96 | 1.42% | 1.22 | 86.74 | 86.74 | 0 | |
|
Diploma Rg 20.08.2025 / 17:30:00 |
54.00 | 0.09% | 0.05 | 54.00 | 54.15 | 0 | |
|
DNB Bk Rg 20.08.2025 / 16:20:00 |
271.80 | 0.80% | 2.15 | 271.40 | 271.40 | 0 | |
|
Do & Co I 20.08.2025 / 17:30:00 |
223.00 | -2.83% | -6.50 | 223.00 | 225.00 | 0 | |
|
DOF Grp Rg 20.08.2025 / 16:20:00 |
96.40 | 1.00% | 0.95 | 96.25 | 98.20 | 0 | |
|
DSM Firmenich N 20.08.2025 / 17:30:00 |
85.25 | 0.77% | 0.65 | 85.26 | 85.26 | 0 | |
|
DSV Br/Rg 20.08.2025 / 16:55:00 |
1'485.50 | -0.40% | -6.00 | 1'485.00 | 1'485.00 | 0 | |
|
Dt Lufthansa N 20.08.2025 / 17:30:00 |
8.244 | -1.25% | -0.10 | 8.252 | 8.252 | 0 | |
|
E.ON N 20.08.2025 / 17:30:00 |
15.630 | -0.64% | -0.10 | 15.615 | 15.615 | 0 | |
|
easyJet Rg 20.08.2025 / 17:30:00 |
5.102 | -1.58% | -0.08 | 5.100 | 5.104 | 0 | |
|
Ebro Foods 20.08.2025 / 17:30:00 |
17.540 | 0.69% | 0.12 | 17.160 | 17.860 | 0 | |
|
EDP Renovaveis Br 20.08.2025 / 17:30:00 |
10.455 | 0.38% | 0.04 | 10.480 | 10.480 | 0 | |
|
EDP S.A N 20.08.2025 / 17:30:00 |
3.841 | 0.52% | 0.02 | 3.842 | 3.842 | 0 | |
|
Eiffage 20.08.2025 / 17:30:00 |
125.63 | -0.12% | -0.15 | 125.50 | 125.50 | 0 | |
|
ELIA GROUP 20.08.2025 / 17:30:00 |
99.20 | 1.85% | 1.80 | 99.30 | 99.30 | 0 | |
|
Elisa-A Rg 20.08.2025 / 17:25:00 |
45.92 | 0.70% | 0.32 | 45.90 | 45.90 | 0 | |
|
Enagas Br 20.08.2025 / 17:30:00 |
13.405 | 1.40% | 0.19 | 13.370 | 13.370 | 0 | |
|
Endeavour Mng Rg 20.08.2025 / 17:30:00 |
24.89 | 2.01% | 0.49 | 24.72 | 24.92 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Next Rg 20.08.2025 / 17:30:00 |
122.55 | 27.02% | 48.88% | 4.30% | 1.45% | -4.78% | 22.81% | 97.49% |
|
Diploma Rg 20.08.2025 / 17:30:00 |
54.00 | 26.88% | 50.11% | -0.78% | 5.93% | 14.75% | 24.71% | 97.47% |
|
Allianz N 20.08.2025 / 17:30:00 |
375.80 | 26.78% | 54.85% | 1.86% | 8.96% | 7.97% | 38.39% | 112.99% |
|
Kalmar Rg-B 20.08.2025 / 17:25:00 |
40.09 | 26.78% | 0.00% | -2.67% | 0.70% | 29.24% | 53.44% | 0.00% |
|
Credit Agricole 20.08.2025 / 17:30:00 |
17.115 | 26.67% | 31.85% | 0.26% | 6.17% | 6.57% | 26.01% | 77.30% |
|
Endesa Br 20.08.2025 / 17:30:00 |
26.69 | 26.64% | 42.42% | 2.97% | 4.67% | -0.60% | 46.13% | 45.40% |
|
IMI Rg 20.08.2025 / 17:30:00 |
23.18 | 26.54% | 37.18% | 1.40% | 5.80% | 19.02% | 27.78% | 87.92% |
|
Sampo Rg-A 20.08.2025 / 17:25:00 |
9.988 | 26.47% | 25.64% | 2.06% | 4.93% | 5.54% | 22.82% | 21.52% |
|
Siemens N 20.08.2025 / 17:30:00 |
233.65 | 26.14% | 40.43% | 1.44% | 2.82% | 7.11% | 41.66% | 120.15% |
|
Generali 20.08.2025 / 17:30:00 |
34.41 | 25.73% | 79.27% | 2.50% | 7.48% | 5.02% | 44.95% | 126.13% |
|
MERLIN Prop. Br 20.08.2025 / 17:30:00 |
12.800 | 25.59% | 27.34% | -0.89% | 9.40% | 19.51% | 19.01% | 31.86% |
|
Ringkjob Land Br/Rg 20.08.2025 / 16:55:00 |
1'512.00 | 25.58% | 51.99% | 0.83% | 7.23% | 13.60% | 34.88% | 86.65% |
|
Buzzi N 20.08.2025 / 17:30:00 |
43.95 | 25.49% | 61.42% | 2.02% | -5.36% | -6.29% | 29.26% | 157.47% |
|
Wienerberger I 20.08.2025 / 17:30:00 |
32.26 | 25.43% | 10.07% | 0.81% | 6.96% | -2.45% | 9.21% | 40.25% |
|
Yara Internation Br 20.08.2025 / 16:20:00 |
377.05 | 25.32% | 4.26% | 0.71% | -3.27% | -0.49% | 24.93% | -10.28% |
|
AXA 20.08.2025 / 17:30:00 |
43.27 | 24.92% | 45.49% | 1.26% | 2.73% | 5.42% | 29.22% | 76.85% |
|
Swedbank -A- 20.08.2025 / 17:25:00 |
272.80 | 24.84% | 33.87% | 0.13% | 6.48% | 6.48% | 29.26% | 92.56% |
|
Metso Rg 20.08.2025 / 17:25:00 |
11.100 | 24.75% | 22.44% | -0.85% | -1.25% | 4.08% | 18.89% | 37.52% |
|
CTP Br Rg 20.08.2025 / 17:30:00 |
18.580 | 24.06% | 20.65% | -0.21% | 1.31% | 10.46% | 11.12% | 33.96% |
|
RWE I 20.08.2025 / 17:30:00 |
35.41 | 23.80% | -13.74% | -0.17% | -3.86% | 8.45% | 12.50% | -17.78% |
|
Prysmian N 20.08.2025 / 17:30:00 |
73.42 | 23.70% | 84.23% | -0.43% | 14.18% | 25.20% | 19.81% | 138.14% |
|
Deutsche Post N 20.08.2025 / 17:30:00 |
41.32 | 23.67% | -6.50% | -0.97% | 2.47% | 6.54% | 8.64% | 6.41% |
|
Telefonica Br 20.08.2025 / 17:30:00 |
4.893 | 23.58% | 37.67% | 3.20% | 7.65% | 4.87% | 21.01% | 14.37% |
|
Outokumpu N 20.08.2025 / 17:25:00 |
3.526 | 23.45% | -20.12% | 1.82% | -2.49% | 2.03% | 4.51% | -12.04% |
|
bioMerieux 20.08.2025 / 17:30:00 |
128.30 | 23.11% | 26.60% | 1.50% | 5.12% | 9.38% | 30.25% | 27.17% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Demant Br/Rg 20.08.2025 / 16:55:00 |
255.40 | -0.31% |
256.80 15:49 |
253.00 09:03 |
294.20 22.01.25 |
203.3 07.04.25 |
46'273 |
|
DEME Grp 20.08.2025 / 17:30:00 |
137.20 | -2.00% |
139.80 09:10 |
136.20 11:42 |
149.40 07.01.25 |
110 07.04.25 |
1'663 |
|
Deutsche Bank N 20.08.2025 / 17:30:00 |
31.28 | -0.84% |
31.47 12:39 |
30.99 15:54 |
31.79 15.08.25 |
16.292 02.01.25 |
3'823'682 |
|
Deutsche Boerse N 20.08.2025 / 17:30:00 |
259.90 | 1.76% |
260.15 17:09 |
254.35 09:00 |
294.20 06.05.25 |
218.45 06.01.25 |
189'830 |
|
Deutsche Post N 20.08.2025 / 17:30:00 |
41.32 | -1.58% |
41.79 16:03 |
41.30 17:27 |
44.09 06.03.25 |
31.32 07.04.25 |
638'368 |
|
Deutsche Telekom N 20.08.2025 / 17:30:00 |
31.56 | 1.07% |
31.60 16:21 |
31.15 14:27 |
35.91 03.03.25 |
28.66 07.01.25 |
2'154'936 |
|
Diageo Rg 20.08.2025 / 17:30:00 |
21.23 | 1.05% |
21.40 15:54 |
20.83 10:27 |
25.68 09.01.25 |
17.97 04.08.25 |
581'604 |
|
DiaSorin N 20.08.2025 / 17:30:00 |
86.96 | 1.42% |
87.13 16:20 |
85.26 09:08 |
107.45 28.01.25 |
81.87 12.08.25 |
132'705 |
|
Diploma Rg 20.08.2025 / 17:30:00 |
54.00 | 0.09% |
54.05 14:26 |
53.10 09:08 |
55.50 17.07.25 |
35.36 07.04.25 |
34'347 |
|
DNB Bk Rg 20.08.2025 / 16:20:00 |
271.80 | 0.80% |
271.85 16:18 |
268.50 09:26 |
284.50 09.07.25 |
226.1 09.01.25 |
647'597 |
|
Do & Co I 20.08.2025 / 17:30:00 |
223.00 | -2.83% |
228.50 09:29 |
223.00 12:17 |
234.50 18.08.25 |
123.2 09.04.25 |
5'955 |
|
DOF Grp Rg 20.08.2025 / 16:20:00 |
96.40 | 1.00% |
97.80 09:00 |
94.50 09:06 |
98.45 13.01.25 |
71.7 07.04.25 |
296'330 |
|
DSM Firmenich N 20.08.2025 / 17:30:00 |
85.25 | 0.77% |
85.36 15:53 |
83.96 10:11 |
108.35 14.02.25 |
80.82 04.08.25 |
151'026 |
|
DSV Br/Rg 20.08.2025 / 16:55:00 |
1'485.50 | -0.40% |
1'513.50 11:18 |
1'484.50 16:40 |
1'643.50 10.06.25 |
1053.75 09.04.25 |
107'326 |
|
Dt Lufthansa N 20.08.2025 / 17:30:00 |
8.244 | -1.25% |
8.350 11:22 |
8.226 17:11 |
8.372 19.08.25 |
5.524 13.01.25 |
1'075'438 |
|
E.ON N 20.08.2025 / 17:30:00 |
15.630 | -0.64% |
15.805 09:01 |
15.540 13:26 |
16.545 05.08.25 |
10.44 13.01.25 |
2'839'756 |
|
easyJet Rg 20.08.2025 / 17:30:00 |
5.102 | -1.58% |
5.166 09:30 |
5.076 15:53 |
5.906 11.06.25 |
4.022 07.04.25 |
459'537 |
|
Ebro Foods 20.08.2025 / 17:30:00 |
17.540 | 0.69% |
17.540 15:55 |
17.340 10:14 |
18.020 11.06.25 |
15.68 14.01.25 |
16'367 |
|
EDP Renovaveis Br 20.08.2025 / 17:30:00 |
10.455 | 0.38% |
10.475 17:20 |
10.345 09:29 |
10.610 04.07.25 |
6.71 07.04.25 |
357'708 |
|
EDP S.A N 20.08.2025 / 17:30:00 |
3.841 | 0.52% |
3.857 09:00 |
3.827 15:01 |
3.905 22.07.25 |
2.877 12.02.25 |
2'353'522 |
|
Eiffage 20.08.2025 / 17:30:00 |
125.63 | -0.12% |
126.20 09:26 |
125.18 15:19 |
127.90 20.05.25 |
82.16 13.01.25 |
101'522 |
|
ELIA GROUP 20.08.2025 / 17:30:00 |
99.20 | 1.85% |
99.50 16:20 |
97.60 09:11 |
106.10 28.07.25 |
57.17157 23.01.25 |
23'594 |
|
Elisa-A Rg 20.08.2025 / 17:25:00 |
45.92 | 0.70% |
45.94 16:17 |
45.56 09:01 |
48.16 02.07.25 |
41.02 03.02.25 |
80'093 |
|
Enagas Br 20.08.2025 / 17:30:00 |
13.405 | 1.40% |
13.435 16:18 |
13.250 09:08 |
14.480 24.06.25 |
11.61 13.01.25 |
207'774 |
|
Endeavour Mng Rg 20.08.2025 / 17:30:00 |
24.89 | 2.01% |
25.00 17:20 |
24.12 10:57 |
25.65 18.08.25 |
14.32 02.01.25 |
37'896 |